5395 理研コランダム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2003-12-25 | 154 | 163 | 151 | 151 | 3,000 | 1,510 |
| 2003-12-24 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2003-12-22 | 160 | 160 | 156 | 156 | 8,000 | 1,560 |
| 2003-12-19 | 165 | 165 | 158 | 158 | 3,000 | 1,580 |
| 2003-12-18 | 163 | 163 | 155 | 160 | 17,000 | 1,600 |
| 2003-12-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-12-16 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2003-12-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-12-11 | 175 | 175 | 166 | 166 | 5,000 | 1,660 |
| 2003-12-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-12-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-12-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-12-01 | 160 | 160 | 156 | 156 | 10,000 | 1,560 |
| 2003-11-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-11-26 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2003-11-21 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-11-19 | 159 | 159 | 154 | 154 | 5,000 | 1,540 |
| 2003-11-18 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2003-11-17 | 166 | 166 | 160 | 160 | 9,000 | 1,600 |
| 2003-11-14 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-11-12 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2003-11-11 | 180 | 180 | 170 | 170 | 2,000 | 1,700 |
| 2003-11-06 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2003-11-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-10-31 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2003-10-30 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2003-10-29 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2003-10-27 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2003-10-24 | 187 | 187 | 182 | 187 | 7,000 | 1,870 |
| 2003-10-23 | 188 | 188 | 185 | 185 | 14,000 | 1,850 |
| 2003-10-22 | 190 | 190 | 188 | 190 | 5,000 | 1,900 |
| 2003-10-21 | 186 | 188 | 185 | 185 | 5,000 | 1,850 |
| 2003-10-20 | 185 | 186 | 185 | 186 | 7,000 | 1,860 |
| 2003-10-17 | 190 | 192 | 190 | 190 | 34,000 | 1,900 |
| 2003-10-16 | 184 | 185 | 180 | 185 | 14,000 | 1,850 |
| 2003-10-15 | 180 | 180 | 179 | 179 | 8,000 | 1,790 |
| 2003-10-14 | 177 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2003-10-09 | 188 | 189 | 184 | 187 | 9,000 | 1,870 |
| 2003-10-08 | 179 | 183 | 178 | 183 | 10,000 | 1,830 |
| 2003-10-07 | 181 | 182 | 179 | 179 | 4,000 | 1,790 |
| 2003-10-06 | 190 | 190 | 177 | 177 | 31,000 | 1,770 |
| 2003-10-03 | 177 | 190 | 173 | 190 | 35,000 | 1,900 |
| 2003-10-02 | 165 | 180 | 165 | 178 | 37,000 | 1,780 |
| 2003-10-01 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2003-09-30 | 163 | 163 | 161 | 161 | 5,000 | 1,610 |
| 2003-09-29 | 165 | 165 | 162 | 162 | 7,000 | 1,620 |
| 2003-09-26 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2003-09-25 | 166 | 166 | 166 | 166 | 8,000 | 1,660 |
| 2003-09-24 | 167 | 167 | 166 | 166 | 5,000 | 1,660 |
| 2003-09-22 | 168 | 173 | 166 | 173 | 27,000 | 1,730 |
| 2003-09-19 | 167 | 169 | 166 | 167 | 16,000 | 1,670 |
| 2003-09-18 | 168 | 168 | 162 | 167 | 28,000 | 1,670 |
| 2003-09-17 | 161 | 167 | 160 | 165 | 18,000 | 1,650 |
| 2003-09-16 | 156 | 160 | 156 | 160 | 17,000 | 1,600 |
| 2003-09-12 | 155 | 155 | 154 | 154 | 12,000 | 1,540 |
| 2003-09-11 | 153 | 154 | 151 | 154 | 24,000 | 1,540 |
| 2003-09-10 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2003-09-09 | 150 | 152 | 150 | 152 | 5,000 | 1,520 |
| 2003-09-08 | 150 | 154 | 150 | 154 | 12,000 | 1,540 |
| 2003-09-05 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2003-09-03 | 152 | 165 | 152 | 155 | 19,000 | 1,550 |
| 2003-09-02 | 148 | 152 | 148 | 152 | 24,000 | 1,520 |
| 2003-09-01 | 147 | 152 | 146 | 150 | 20,000 | 1,500 |
| 2003-08-29 | 146 | 147 | 146 | 146 | 11,000 | 1,460 |
| 2003-08-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-08-27 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2003-08-26 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2003-08-25 | 146 | 147 | 146 | 146 | 3,000 | 1,460 |
| 2003-08-22 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-08-20 | 146 | 148 | 146 | 147 | 3,000 | 1,470 |
| 2003-08-19 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2003-08-18 | 144 | 146 | 144 | 146 | 5,000 | 1,460 |
| 2003-08-15 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-08-14 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-08-12 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-08-11 | 140 | 143 | 140 | 143 | 2,000 | 1,430 |
| 2003-08-08 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2003-08-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-08-05 | 141 | 145 | 141 | 145 | 2,000 | 1,450 |
| 2003-08-04 | 145 | 145 | 140 | 140 | 10,000 | 1,400 |
| 2003-08-01 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-07-31 | 145 | 148 | 145 | 148 | 4,000 | 1,480 |
| 2003-07-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-07-29 | 146 | 149 | 141 | 142 | 6,000 | 1,420 |
| 2003-07-28 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-07-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-07-24 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-07-23 | 140 | 140 | 135 | 140 | 6,000 | 1,400 |
| 2003-07-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-07-18 | 142 | 144 | 142 | 144 | 3,000 | 1,440 |
| 2003-07-15 | 145 | 146 | 144 | 144 | 6,000 | 1,440 |
| 2003-07-14 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-07-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-07-09 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-07-08 | 145 | 145 | 144 | 144 | 7,000 | 1,440 |
| 2003-07-07 | 143 | 144 | 143 | 144 | 2,000 | 1,440 |
| 2003-07-04 | 148 | 148 | 143 | 143 | 6,000 | 1,430 |
| 2003-07-03 | 150 | 150 | 147 | 147 | 14,000 | 1,470 |
| 2003-07-02 | 149 | 150 | 149 | 149 | 7,000 | 1,490 |
| 2003-07-01 | 145 | 148 | 145 | 148 | 8,000 | 1,480 |
| 2003-06-30 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2003-06-27 | 146 | 147 | 145 | 145 | 5,000 | 1,450 |
| 2003-06-26 | 143 | 146 | 143 | 146 | 2,000 | 1,460 |
| 2003-06-25 | 144 | 146 | 144 | 146 | 4,000 | 1,460 |
| 2003-06-24 | 146 | 147 | 146 | 146 | 7,000 | 1,460 |
| 2003-06-23 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-06-20 | 144 | 145 | 144 | 145 | 7,000 | 1,450 |
| 2003-06-19 | 145 | 145 | 144 | 144 | 8,000 | 1,440 |
| 2003-06-18 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2003-06-16 | 146 | 148 | 144 | 148 | 6,000 | 1,480 |
| 2003-06-13 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 2003-06-12 | 146 | 153 | 146 | 153 | 14,000 | 1,530 |
| 2003-06-11 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2003-06-10 | 145 | 145 | 143 | 143 | 5,000 | 1,430 |
| 2003-06-09 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2003-06-06 | 134 | 143 | 134 | 143 | 4,000 | 1,430 |
| 2003-06-05 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2003-06-04 | 134 | 134 | 133 | 133 | 2,000 | 1,330 |
| 2003-06-03 | 133 | 133 | 133 | 133 | 9,000 | 1,330 |
| 2003-06-02 | 130 | 133 | 130 | 133 | 4,000 | 1,330 |
| 2003-05-30 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-05-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-05-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-05-27 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2003-05-26 | 128 | 129 | 128 | 129 | 7,000 | 1,290 |
| 2003-05-23 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-05-22 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-05-21 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-05-19 | 127 | 129 | 127 | 129 | 4,000 | 1,290 |
| 2003-05-16 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2003-05-15 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2003-05-13 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
| 2003-05-09 | 128 | 128 | 126 | 126 | 3,000 | 1,260 |
| 2003-05-08 | 128 | 130 | 128 | 130 | 2,000 | 1,300 |
| 2003-05-02 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-04-28 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-04-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-24 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-04-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-21 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-04-18 | 127 | 127 | 122 | 122 | 4,000 | 1,220 |
| 2003-04-16 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-04-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-14 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-04-09 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-04-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-03-31 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-03-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-03-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-03-17 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-03-13 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 2003-03-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-03-11 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2003-03-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-03-07 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-03-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-02-21 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-02-17 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-02-14 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2003-02-13 | 123 | 124 | 123 | 124 | 5,000 | 1,240 |
| 2003-02-12 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-02-10 | 123 | 124 | 123 | 124 | 10,000 | 1,240 |
| 2003-02-06 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-02-04 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-01-30 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-01-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-16 | 119 | 120 | 119 | 120 | 5,000 | 1,200 |
| 2003-01-15 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-01-14 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-01-10 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-01-09 | 118 | 119 | 118 | 118 | 7,000 | 1,180 |
| 2003-01-08 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-01-06 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
分割・併合履歴 ： [2018-06-27]1株→0.1株